KissMeData/009290/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7270,-110,5,-1.49,1687739060,230200,72.57,7360,7400,7270,9590,5170,7380,7331.80,20.51,0,-27082,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3811,10.31,0.64,12,0.44,705.00,11401.00,8500,20240119,-14.47,5400,20230327,34.63,8500,-14.47,20240119,6730,8.02,20240118,8500,-14.47,20240119,5480,32.66,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,778,N,00,N
20240329,150237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7290,-90,5,-1.22,1417271380,193055,60.86,7360,7400,7280,9590,5170,7380,7341.28,20.51,0,-33728,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3821,10.34,0.64,12,0.37,705.00,11401.00,8500,20240119,-14.24,5400,20230327,35.00,8500,-14.24,20240119,6730,8.32,20240118,8500,-14.24,20240119,5480,33.03,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,140235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7330,-50,5,-0.68,1090877740,148351,46.77,7360,7400,7320,9590,5170,7380,7353.36,20.51,0,-32525,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3842,10.40,0.64,12,0.28,705.00,11401.00,8500,20240119,-13.76,5400,20230327,35.74,8500,-13.76,20240119,6730,8.92,20240118,8500,-13.76,20240119,5480,33.76,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,130234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7350,-30,5,-0.41,929270850,126293,39.81,7360,7400,7320,9590,5170,7380,7358.06,20.51,0,-31189,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3853,10.43,0.64,12,0.24,705.00,11401.00,8500,20240119,-13.53,5400,20230327,36.11,8500,-13.53,20240119,6730,9.21,20240118,8500,-13.53,20240119,5480,34.12,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,120235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7350,-30,5,-0.41,771949680,104854,33.05,7360,7400,7320,9590,5170,7380,7362.14,20.51,0,-26437,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3853,10.43,0.64,12,0.20,705.00,11401.00,8500,20240119,-13.53,5400,20230327,36.11,8500,-13.53,20240119,6730,9.21,20240118,8500,-13.53,20240119,5480,34.12,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,110233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7370,-10,5,-0.14,482759860,65484,20.64,7360,7400,7350,9590,5170,7380,7372.18,20.51,0,-14354,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3863,10.45,0.65,12,0.12,705.00,11401.00,8500,20240119,-13.29,5400,20230327,36.48,8500,-13.29,20240119,6730,9.51,20240118,8500,-13.29,20240119,5480,34.49,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,100234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7360,-20,5,-0.27,304370080,41302,13.02,7360,7400,7350,9590,5170,7380,7369.38,20.51,0,-1218,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3858,10.44,0.65,12,0.08,705.00,11401.00,8500,20240119,-13.41,5400,20230327,36.30,8500,-13.41,20240119,6730,9.36,20240118,8500,-13.41,20240119,5480,34.31,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240329,090231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7390,10,2,0.14,31895730,4331,1.37,7360,7400,7350,9590,5170,7380,7364.52,20.51,0,-854,7580,7480,7420,7320,7260,7450,7290,524,2210,1000,4870,10,1,52420851,3874,10.48,0.65,12,0.01,705.00,11401.00,8500,20240119,-13.06,5400,20230327,36.85,8500,-13.06,20240119,6730,9.81,20240118,8500,-13.06,20240119,5480,34.85,20230329,2.03,N,009290,1000,524 억,,10752587,N,N,45,N,00,N
20240328,160234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7380,-80,5,-1.07,2265827400,305430,60.08,7450,7520,7360,9690,5230,7460,7419.01,20.53,0,-14450,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3869,10.47,0.65,12,0.58,705.00,11401.00,8500,20240119,-13.18,5400,20230327,36.67,8500,-13.18,20240119,6730,9.66,20240118,8500,-13.18,20240119,5480,34.67,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,45,N,00,N
20240328,150236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7400,-60,5,-0.80,2038732920,274665,54.03,7450,7520,7360,9690,5230,7460,7422.59,20.53,0,-14630,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3879,10.50,0.65,12,0.52,705.00,11401.00,8500,20240119,-12.94,5400,20230327,37.04,8500,-12.94,20240119,6730,9.96,20240118,8500,-12.94,20240119,5480,35.04,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,140233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7400,-60,5,-0.80,1724270910,232167,45.67,7450,7520,7360,9690,5230,7460,7426.83,20.53,0,-4193,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3879,10.50,0.65,12,0.44,705.00,11401.00,8500,20240119,-12.94,5400,20230327,37.04,8500,-12.94,20240119,6730,9.96,20240118,8500,-12.94,20240119,5480,35.04,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,130233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7400,-60,5,-0.80,1512111080,203492,40.03,7450,7520,7360,9690,5230,7460,7430.78,20.53,0,5467,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3879,10.50,0.65,12,0.39,705.00,11401.00,8500,20240119,-12.94,5400,20230327,37.04,8500,-12.94,20240119,6730,9.96,20240118,8500,-12.94,20240119,5480,35.04,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,120234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7430,-30,5,-0.40,1319923570,177539,34.92,7450,7520,7360,9690,5230,7460,7434.53,20.53,0,20416,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3895,10.54,0.65,12,0.34,705.00,11401.00,8500,20240119,-12.59,5400,20230327,37.59,8500,-12.59,20240119,6730,10.40,20240118,8500,-12.59,20240119,5480,35.58,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,110233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7400,-60,5,-0.80,1206030640,162185,31.90,7450,7520,7360,9690,5230,7460,7436.11,20.53,0,21797,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3879,10.50,0.65,12,0.31,705.00,11401.00,8500,20240119,-12.94,5400,20230327,37.04,8500,-12.94,20240119,6730,9.96,20240118,8500,-12.94,20240119,5480,35.04,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,100237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7450,-10,5,-0.13,480261520,64194,12.63,7450,7520,7440,9690,5230,7460,7481.48,20.53,0,-95,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3905,10.57,0.65,12,0.12,705.00,11401.00,8500,20240119,-12.35,5400,20230327,37.96,8500,-12.35,20240119,6730,10.70,20240118,8500,-12.35,20240119,5480,35.95,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240328,090237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7500,40,2,0.54,112196070,15016,2.95,7450,7520,7450,9690,5230,7460,7471.93,20.53,0,5806,7873,7666,7563,7356,7253,7615,7305,524,2230,1000,4920,10,1,52420851,3932,10.64,0.66,12,0.03,705.00,11401.00,8500,20240119,-11.76,5400,20230327,38.89,8500,-11.76,20240119,6730,11.44,20240118,8500,-11.76,20240119,5480,36.86,20230329,2.02,N,009290,1000,524 억,,10762896,N,N,400,N,00,N
20240327,160236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7460,-270,5,-3.49,3759273130,497061,70.54,7730,7770,7460,10040,5420,7730,7563.07,20.51,0,22705,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3911,10.58,0.65,12,0.95,705.00,11401.00,8500,20240119,-12.24,5400,20230327,38.15,8500,-12.24,20240119,6730,10.85,20240118,8500,-12.24,20240119,5400,38.15,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,400,N,00,N
20240327,150234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7480,-250,5,-3.23,3277566720,432539,61.38,7730,7770,7460,10040,5420,7730,7577.50,20.51,0,-5179,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3921,10.61,0.66,12,0.83,705.00,11401.00,8500,20240119,-12.00,5400,20230327,38.52,8500,-12.00,20240119,6730,11.14,20240118,8500,-12.00,20240119,5400,38.52,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,140236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7490,-240,5,-3.10,2920841120,384821,54.61,7730,7770,7460,10040,5420,7730,7590.13,20.51,0,-14061,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3926,10.62,0.66,12,0.73,705.00,11401.00,8500,20240119,-11.88,5400,20230327,38.70,8500,-11.88,20240119,6730,11.29,20240118,8500,-11.88,20240119,5400,38.70,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,130237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7490,-240,5,-3.10,2630347830,346090,49.11,7730,7770,7460,10040,5420,7730,7600.18,20.51,0,-25131,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3926,10.62,0.66,12,0.66,705.00,11401.00,8500,20240119,-11.88,5400,20230327,38.70,8500,-11.88,20240119,6730,11.29,20240118,8500,-11.88,20240119,5400,38.70,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,120236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7520,-210,5,-2.72,2344748230,307998,43.71,7730,7770,7490,10040,5420,7730,7612.87,20.51,0,-21178,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3942,10.67,0.66,12,0.59,705.00,11401.00,8500,20240119,-11.53,5400,20230327,39.26,8500,-11.53,20240119,6730,11.74,20240118,8500,-11.53,20240119,5400,39.26,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,110236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7560,-170,5,-2.20,1963171700,257219,36.50,7730,7770,7520,10040,5420,7730,7632.29,20.51,0,-28806,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,3963,10.72,0.66,12,0.49,705.00,11401.00,8500,20240119,-11.06,5400,20230327,40.00,8500,-11.06,20240119,6730,12.33,20240118,8500,-11.06,20240119,5400,40.00,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,100233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7640,-90,5,-1.16,1018565990,132627,18.82,7730,7770,7630,10040,5420,7730,7679.93,20.51,0,-22419,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,4005,10.84,0.67,12,0.25,705.00,11401.00,8500,20240119,-10.12,5400,20230327,41.48,8500,-10.12,20240119,6730,13.52,20240118,8500,-10.12,20240119,5400,41.48,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240327,090238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7750,20,2,0.26,78311320,10119,1.44,7730,7770,7730,10040,5420,7730,7739.04,20.51,0,1041,7916,7822,7716,7622,7516,7830,7630,524,2310,1000,5100,10,1,52420851,4063,10.99,0.68,12,0.02,705.00,11401.00,8500,20240119,-8.82,5400,20230327,43.52,8500,-8.82,20240119,6730,15.16,20240118,8500,-8.82,20240119,5400,43.52,20230327,1.98,N,009290,1000,524 억,,10749826,N,N,9019,N,00,N
20240326,160236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7730,-20,5,-0.26,5251088940,678778,78.04,7730,7810,7610,10070,5430,7750,7736.11,20.33,0,-27060,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4052,10.96,0.68,12,1.29,705.00,11401.00,8500,20240119,-9.06,5400,20230327,43.15,8500,-9.06,20240119,6730,14.86,20240118,8500,-9.06,20240119,5400,43.15,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,9019,N,00,N
20240326,150235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7720,-30,5,-0.39,4891884460,632292,72.70,7730,7810,7610,10070,5430,7750,7736.74,20.33,0,-27866,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4047,10.95,0.68,12,1.21,705.00,11401.00,8500,20240119,-9.18,5400,20230327,42.96,8500,-9.18,20240119,6730,14.71,20240118,8500,-9.18,20240119,5400,42.96,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,140234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7740,-10,5,-0.13,4130639710,534043,61.40,7730,7810,7610,10070,5430,7750,7734.65,20.33,0,-7416,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4057,10.98,0.68,12,1.02,705.00,11401.00,8500,20240119,-8.94,5400,20230327,43.33,8500,-8.94,20240119,6730,15.01,20240118,8500,-8.94,20240119,5400,43.33,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,130232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7720,-30,5,-0.39,3694378930,477675,54.92,7730,7810,7610,10070,5430,7750,7734.07,20.33,0,-3787,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4047,10.95,0.68,12,0.91,705.00,11401.00,8500,20240119,-9.18,5400,20230327,42.96,8500,-9.18,20240119,6730,14.71,20240118,8500,-9.18,20240119,5400,42.96,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,120233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7750,0,3,0.00,3282027360,424467,48.80,7730,7810,7610,10070,5430,7750,7732.10,20.33,0,-6197,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4063,10.99,0.68,12,0.81,705.00,11401.00,8500,20240119,-8.82,5400,20230327,43.52,8500,-8.82,20240119,6730,15.16,20240118,8500,-8.82,20240119,5400,43.52,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,110230,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7790,40,2,0.52,2554603370,330738,38.03,7730,7810,7610,10070,5430,7750,7723.92,20.33,0,-10417,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4084,11.05,0.68,12,0.63,705.00,11401.00,8500,20240119,-8.35,5400,20230327,44.26,8500,-8.35,20240119,6730,15.75,20240118,8500,-8.35,20240119,5400,44.26,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,100234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7780,30,2,0.39,1998543690,259153,29.80,7730,7810,7610,10070,5430,7750,7711.78,20.33,0,-18699,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4078,11.04,0.68,12,0.49,705.00,11401.00,8500,20240119,-8.47,5400,20230327,44.07,8500,-8.47,20240119,6730,15.60,20240118,8500,-8.47,20240119,5400,44.07,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240326,090232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7710,-40,5,-0.52,92436180,11959,1.37,7730,7760,7710,10070,5430,7750,7728.85,20.33,0,-3439,7950,7850,7730,7630,7510,7900,7680,524,2320,1000,5110,10,1,52420851,4042,10.94,0.68,12,0.02,705.00,11401.00,8500,20240119,-9.29,5400,20230327,42.78,8500,-9.29,20240119,6730,14.56,20240118,8500,-9.29,20240119,5400,42.78,20230327,1.92,N,009290,1000,524 억,,10657045,N,N,19391,N,00,N
20240325,160238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7750,-10,5,-0.13,6555373750,847096,42.98,7680,7830,7610,10080,5440,7760,7738.46,20.10,0,-15243,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4063,10.99,0.68,12,1.62,705.00,11401.00,8500,20240119,-8.82,5400,20230327,43.52,8500,-8.82,20240119,6730,15.16,20240118,8500,-8.82,20240119,5400,43.52,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,19391,N,00,N
20240325,150241,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7770,10,2,0.13,5903158310,762818,38.71,7680,7830,7610,10080,5440,7760,7738.46,20.10,0,-26806,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4073,11.02,0.68,12,1.46,705.00,11401.00,8500,20240119,-8.59,5400,20230327,43.89,8500,-8.59,20240119,6730,15.45,20240118,8500,-8.59,20240119,5400,43.89,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,140240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7760,0,3,0.00,5181405790,669868,33.99,7680,7830,7610,10080,5440,7760,7734.75,20.10,0,-19142,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4068,11.01,0.68,12,1.28,705.00,11401.00,8500,20240119,-8.71,5400,20230327,43.70,8500,-8.71,20240119,6730,15.30,20240118,8500,-8.71,20240119,5400,43.70,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,130240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7810,50,2,0.64,4781973850,618330,31.38,7680,7830,7610,10080,5440,7760,7733.45,20.10,0,-10301,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4094,11.08,0.69,12,1.18,705.00,11401.00,8500,20240119,-8.12,5400,20230327,44.63,8500,-8.12,20240119,6730,16.05,20240118,8500,-8.12,20240119,5400,44.63,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,120245,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7730,-30,5,-0.39,4025525990,521181,26.45,7680,7810,7610,10080,5440,7760,7723.46,20.10,0,7837,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4052,10.96,0.68,12,0.99,705.00,11401.00,8500,20240119,-9.06,5400,20230327,43.15,8500,-9.06,20240119,6730,14.86,20240118,8500,-9.06,20240119,5400,43.15,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,110241,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7770,10,2,0.13,3250285780,420793,21.35,7680,7810,7610,10080,5440,7760,7723.70,20.10,0,31793,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4073,11.02,0.68,12,0.80,705.00,11401.00,8500,20240119,-8.59,5400,20230327,43.89,8500,-8.59,20240119,6730,15.45,20240118,8500,-8.59,20240119,5400,43.89,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,100240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7780,20,2,0.26,2540516740,329451,16.72,7680,7810,7610,10080,5440,7760,7710.51,20.10,0,32703,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4078,11.04,0.68,12,0.63,705.00,11401.00,8500,20240119,-8.47,5400,20230327,44.07,8500,-8.47,20240119,6730,15.60,20240118,8500,-8.47,20240119,5400,44.07,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240325,090243,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7670,-90,5,-1.16,425120540,55430,2.81,7680,7730,7610,10080,5440,7760,7659.19,20.10,0,4665,8160,7960,7780,7580,7400,8060,7680,524,2320,1000,5120,10,1,52420851,4021,10.88,0.67,12,0.11,705.00,11401.00,8500,20240119,-9.76,5400,20230327,42.04,8500,-9.76,20240119,6730,13.97,20240118,8500,-9.76,20240119,5400,42.04,20230327,1.95,N,009290,1000,524 억,,10535613,N,N,9182,N,00,N
20240322,160239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7760,-100,5,-1.27,15029580290,1932835,66.62,7700,7980,7600,10210,5510,7860,7776.00,20.17,0,-35591,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4068,11.01,0.68,12,3.69,705.00,11401.00,8500,20240119,-8.71,5400,20230327,43.70,8500,-8.71,20240119,6730,15.30,20240118,8500,-8.71,20240119,5400,43.70,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,9182,N,00,N
20240322,150242,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7760,-100,5,-1.27,14290400370,1837263,63.32,7700,7980,7600,10210,5510,7860,7778.09,20.17,0,-59898,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4068,11.01,0.68,12,3.50,705.00,11401.00,8500,20240119,-8.71,5400,20230327,43.70,8500,-8.71,20240119,6730,15.30,20240118,8500,-8.71,20240119,5400,43.70,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,140240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7780,-80,5,-1.02,13068005360,1679386,57.88,7700,7980,7600,10210,5510,7860,7781.42,20.17,0,-87401,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4078,11.04,0.68,12,3.20,705.00,11401.00,8500,20240119,-8.47,5400,20230327,44.07,8500,-8.47,20240119,6730,15.60,20240118,8500,-8.47,20240119,5400,44.07,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,130240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7720,-140,5,-1.78,12275766640,1577312,54.36,7700,7980,7600,10210,5510,7860,7782.71,20.17,0,-111600,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4047,10.95,0.68,12,3.01,705.00,11401.00,8500,20240119,-9.18,5400,20230327,42.96,8500,-9.18,20240119,6730,14.71,20240118,8500,-9.18,20240119,5400,42.96,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,120239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7730,-130,5,-1.65,11253022050,1445132,49.81,7700,7980,7600,10210,5510,7860,7786.85,20.17,0,-146925,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4052,10.96,0.68,12,2.76,705.00,11401.00,8500,20240119,-9.06,5400,20230327,43.15,8500,-9.06,20240119,6730,14.86,20240118,8500,-9.06,20240119,5400,43.15,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,110240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7860,0,3,0.00,6191681800,800285,27.58,7700,7920,7600,10210,5510,7860,7736.85,20.17,0,-70117,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4120,11.15,0.69,12,1.53,705.00,11401.00,8500,20240119,-7.53,5400,20230327,45.56,8500,-7.53,20240119,6730,16.79,20240118,8500,-7.53,20240119,5400,45.56,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,100241,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7630,-230,5,-2.93,2614095910,341643,11.77,7700,7730,7600,10210,5510,7860,7651.54,20.17,0,-30909,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4000,10.82,0.67,12,0.65,705.00,11401.00,8500,20240119,-10.24,5400,20230327,41.30,8500,-10.24,20240119,6730,13.37,20240118,8500,-10.24,20240119,5400,41.30,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240322,090239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7670,-190,5,-2.42,578990580,75510,2.60,7700,7700,7630,10210,5510,7860,7667.72,20.17,0,-23256,8146,8002,7716,7572,7286,8075,7645,524,2350,1000,5180,10,1,52420851,4021,10.88,0.67,12,0.14,705.00,11401.00,8500,20240119,-9.76,5400,20230327,42.04,8500,-9.76,20240119,6730,13.97,20240118,8500,-9.76,20240119,5400,42.04,20230327,1.62,N,009290,1000,524 억,,10573103,N,N,362,N,00,N
20240321,160239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7860,-140,5,-1.75,21781748880,2841313,17.47,7570,7860,7430,10400,5600,8000,7665.34,19.40,0,356118,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,4120,11.15,0.69,12,5.42,705.00,11401.00,8500,20240119,-7.53,5370,20230316,46.37,8500,-7.53,20240119,6730,16.79,20240118,8500,-7.53,20240119,5400,45.56,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,362,N,00,N
20240321,150239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7780,-220,5,-2.75,20363592360,2660098,16.36,7570,7830,7430,10400,5600,8000,7655.03,19.40,0,334830,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,4078,11.04,0.68,12,5.07,705.00,11401.00,8500,20240119,-8.47,5370,20230316,44.88,8500,-8.47,20240119,6730,15.60,20240118,8500,-8.47,20240119,5400,44.07,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,140238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7770,-230,5,-2.88,18808954460,2460414,15.13,7570,7810,7430,10400,5600,8000,7644.44,19.40,0,298372,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,4073,11.02,0.68,12,4.69,705.00,11401.00,8500,20240119,-8.59,5370,20230316,44.69,8500,-8.59,20240119,6730,15.45,20240118,8500,-8.59,20240119,5400,43.89,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,130236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7720,-280,5,-3.50,16595032270,2174654,13.37,7570,7750,7430,10400,5600,8000,7630.89,19.40,0,247504,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,4047,10.95,0.68,12,4.15,705.00,11401.00,8500,20240119,-9.18,5370,20230316,43.76,8500,-9.18,20240119,6730,14.71,20240118,8500,-9.18,20240119,5400,42.96,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,120237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7700,-300,5,-3.75,15092214710,1979682,12.17,7570,7750,7430,10400,5600,8000,7623.30,19.40,0,184202,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,4036,10.92,0.68,12,3.78,705.00,11401.00,8500,20240119,-9.41,5370,20230316,43.39,8500,-9.41,20240119,6730,14.41,20240118,8500,-9.41,20240119,5400,42.59,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,110238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7610,-390,5,-4.88,13792627160,1809970,11.13,7570,7750,7430,10400,5600,8000,7620.08,19.40,0,162505,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,3989,10.79,0.67,12,3.45,705.00,11401.00,8500,20240119,-10.47,5370,20230316,41.71,8500,-10.47,20240119,6730,13.08,20240118,8500,-10.47,20240119,5400,40.93,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,100239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7610,-390,5,-4.88,11378546480,1491701,9.17,7570,7750,7430,10400,5600,8000,7627.57,19.40,0,73573,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,3989,10.79,0.67,12,2.85,705.00,11401.00,8500,20240119,-10.47,5370,20230316,41.71,8500,-10.47,20240119,6730,13.08,20240118,8500,-10.47,20240119,5400,40.93,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240321,090239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7580,-420,5,-5.25,2990500400,396278,2.44,7570,7650,7430,10400,5600,8000,7544.95,19.40,0,48319,9213,8606,7813,7206,6413,8910,7510,524,2400,1000,5280,10,1,52420851,3974,10.75,0.66,12,0.76,705.00,11401.00,8500,20240119,-10.82,5370,20230316,41.15,8500,-10.82,20240119,6730,12.63,20240118,8500,-10.82,20240119,5400,40.37,20230327,1.64,N,009290,1000,524 억,,10170162,N,N,609,N,00,N
20240320,160237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,8000,1030,2,14.78,127378524400,15892900,10541.02,7020,8420,7020,9060,4880,6970,8014.82,19.74,0,-107925,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4194,17.35,0.74,12,30.32,461.00,10762.00,8500,20240119,-5.88,5370,20230316,48.98,8500,-5.88,20240119,6730,18.87,20240118,8500,-5.88,20240119,5400,48.15,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,609,N,00,N
20240320,150237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,8060,1090,2,15.64,122362014230,15265583,10124.95,7020,8420,7020,9060,4880,6970,8015.55,19.74,0,-71098,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4225,17.48,0.75,12,29.12,461.00,10762.00,8500,20240119,-5.18,5370,20230316,50.09,8500,-5.18,20240119,6730,19.76,20240118,8500,-5.18,20240119,5400,49.26,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,140239,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,8100,1130,2,16.21,90066984190,11323559,7510.39,7020,8420,7020,9060,4880,6970,7953.95,19.74,0,-70876,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4246,17.57,0.75,12,21.60,461.00,10762.00,8500,20240119,-4.71,5370,20230316,50.84,8500,-4.71,20240119,6730,20.36,20240118,8500,-4.71,20240119,5400,50.00,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,130240,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7650,680,2,9.76,70113224630,8841399,5864.09,7020,8420,7020,9060,4880,6970,7930.11,19.74,0,-23332,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4010,16.59,0.71,12,16.87,461.00,10762.00,8500,20240119,-10.00,5370,20230316,42.46,8500,-10.00,20240119,6730,13.67,20240118,8500,-10.00,20240119,5400,41.67,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,120238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7790,820,2,11.76,50762515530,6394654,4241.27,7020,8420,7020,9060,4880,6970,7938.27,19.74,0,-38663,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4084,16.90,0.72,12,12.20,461.00,10762.00,8500,20240119,-8.35,5370,20230316,45.07,8500,-8.35,20240119,6730,15.75,20240118,8500,-8.35,20240119,5400,44.26,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,110237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7720,750,2,10.76,46537347620,5846099,3877.44,7020,8420,7020,9060,4880,6970,7960.41,19.74,0,12910,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4047,16.75,0.72,12,11.15,461.00,10762.00,8500,20240119,-9.18,5370,20230316,43.76,8500,-9.18,20240119,6730,14.71,20240118,8500,-9.18,20240119,5400,42.96,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,100237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,8120,1150,2,16.50,31935831010,3989779,2646.23,7020,8420,7020,9060,4880,6970,8004.41,19.74,0,36611,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,4257,17.61,0.75,12,7.61,461.00,10762.00,8500,20240119,-4.47,5370,20230316,51.21,8500,-4.47,20240119,6730,20.65,20240118,8500,-4.47,20240119,5400,50.37,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240320,090236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,190,2,2.73,137146570,19253,12.77,7020,7190,7020,9060,4880,6970,7123.39,19.74,0,6074,7263,7116,7043,6896,6823,7080,6860,524,2090,1000,4600,10,1,52420851,3753,15.53,0.67,12,0.04,461.00,10762.00,8500,20240119,-15.76,5370,20230316,33.33,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5400,32.59,20230327,1.64,N,009290,1000,524 억,,10348163,N,N,2403,N,00,N
20240319,160236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,6970,-180,5,-2.52,1054495480,149798,267.90,7150,7190,6970,9290,5010,7150,7039.94,19.83,0,-45631,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3654,15.12,0.65,12,0.29,461.00,10762.00,8500,20240119,-18.00,5370,20230316,29.80,8500,-18.00,20240119,6730,3.57,20240118,8500,-18.00,20240119,5400,29.07,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,2403,N,00,N
20240319,150237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7000,-150,5,-2.10,962899180,136678,244.43,7150,7190,6970,9290,5010,7150,7045.02,19.83,0,-44283,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3669,15.18,0.65,12,0.26,461.00,10762.00,8500,20240119,-17.65,5370,20230316,30.35,8500,-17.65,20240119,6730,4.01,20240118,8500,-17.65,20240119,5400,29.63,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,140238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7000,-150,5,-2.10,815655700,115617,206.77,7150,7190,6990,9290,5010,7150,7054.81,19.83,0,-42528,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3669,15.18,0.65,12,0.22,461.00,10762.00,8500,20240119,-17.65,5370,20230316,30.35,8500,-17.65,20240119,6730,4.01,20240118,8500,-17.65,20240119,5400,29.63,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,130225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7010,-140,5,-1.96,745842980,105652,188.95,7150,7190,6990,9290,5010,7150,7059.43,19.83,0,-40092,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3675,15.21,0.65,12,0.20,461.00,10762.00,8500,20240119,-17.53,5370,20230316,30.54,8500,-17.53,20240119,6730,4.16,20240118,8500,-17.53,20240119,5400,29.81,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,120237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7040,-110,5,-1.54,491627110,69397,124.11,7150,7190,7030,9290,5010,7150,7084.27,19.83,0,-25036,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3690,15.27,0.65,12,0.13,461.00,10762.00,8500,20240119,-17.18,5370,20230316,31.10,8500,-17.18,20240119,6730,4.61,20240118,8500,-17.18,20240119,5400,30.37,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,110238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7070,-80,5,-1.12,420301850,59276,106.01,7150,7190,7050,9290,5010,7150,7090.59,19.83,0,-19971,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3706,15.34,0.66,12,0.11,461.00,10762.00,8500,20240119,-16.82,5370,20230316,31.66,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5400,30.93,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,100237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7070,-80,5,-1.12,227586950,32119,57.44,7150,7150,7050,9290,5010,7150,7085.74,19.83,0,-12715,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3706,15.34,0.66,12,0.06,461.00,10762.00,8500,20240119,-16.82,5370,20230316,31.66,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5400,30.93,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240319,090238,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,-60,5,-0.84,34284470,4816,8.61,7150,7150,7090,9290,5010,7150,7118.87,19.83,0,-3745,7243,7196,7143,7096,7043,7220,7120,524,2140,1000,4710,10,1,52420851,3717,15.38,0.66,12,0.01,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5400,31.30,20230327,1.64,N,009290,1000,524 억,,10394469,N,N,752,N,00,N
20240318,160235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,70,2,0.99,398415350,55791,38.71,7100,7190,7090,9200,4960,7080,7141.21,19.84,0,-2452,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.11,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5400,32.41,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,752,N,00,N
20240318,150236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,70,2,0.99,362955420,50827,35.26,7100,7190,7090,9200,4960,7080,7141.00,19.84,0,-1364,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.10,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5400,32.41,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,140236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,70,2,0.99,336936160,47190,32.74,7100,7190,7090,9200,4960,7080,7139.99,19.84,0,-345,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.09,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5400,32.41,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,130237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,50,2,0.71,248715080,34844,24.17,7100,7190,7090,9200,4960,7080,7137.96,19.84,0,4051,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3738,15.47,0.66,12,0.07,461.00,10762.00,8500,20240119,-16.12,5370,20230316,32.77,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5400,32.04,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,120233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,50,2,0.71,221562970,31037,21.53,7100,7190,7090,9200,4960,7080,7138.67,19.84,0,3517,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3738,15.47,0.66,12,0.06,461.00,10762.00,8500,20240119,-16.12,5370,20230316,32.77,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5400,32.04,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,110237,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,70,2,0.99,184751680,25870,17.95,7100,7190,7090,9200,4960,7080,7141.54,19.84,0,2330,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.05,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5400,32.41,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,100236,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,90,2,1.27,138535550,19400,13.46,7100,7190,7090,9200,4960,7080,7141.01,19.84,0,4713,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3759,15.55,0.67,12,0.04,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5400,32.78,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240318,090235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7100,20,2,0.28,18448580,2599,1.80,7100,7110,7090,9200,4960,7080,7098.34,19.84,0,-92,7253,7166,7123,7036,6993,7145,7015,524,2120,1000,4670,10,1,52420851,3722,15.40,0.66,12,0.00,461.00,10762.00,8500,20240119,-16.47,5370,20230316,32.22,8500,-16.47,20240119,6730,5.50,20240118,8500,-16.47,20240119,5400,31.48,20230327,1.64,N,009290,1000,524 억,,10398404,N,N,1182,N,00,N
20240315,160235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7080,-60,5,-0.84,1026416020,143660,168.98,7160,7210,7080,9280,5000,7140,7144.76,19.91,0,-5266,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3711,15.36,0.66,12,0.27,461.00,10762.00,8500,20240119,-16.71,5370,20230316,31.84,8500,-16.71,20240119,6730,5.20,20240118,8500,-16.71,20240119,5370,31.84,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,1182,N,00,N
20240315,150221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,0,3,0.00,717197570,100070,117.71,7160,7210,7100,9280,5000,7140,7166.96,19.91,0,16023,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3743,15.49,0.66,12,0.19,461.00,10762.00,8500,20240119,-16.00,5370,20230316,32.96,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5370,32.96,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,140223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,20,2,0.28,621224520,86644,101.91,7160,7210,7100,9280,5000,7140,7169.85,19.91,0,11331,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3753,15.53,0.67,12,0.17,461.00,10762.00,8500,20240119,-15.76,5370,20230316,33.33,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5370,33.33,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,130234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,50,2,0.70,472311570,65900,77.51,7160,7210,7100,9280,5000,7140,7167.10,19.91,0,5253,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3769,15.60,0.67,12,0.13,461.00,10762.00,8500,20240119,-15.41,5370,20230316,33.89,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5370,33.89,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,120235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7180,40,2,0.56,388154710,54201,63.75,7160,7210,7100,9280,5000,7140,7161.39,19.91,0,2108,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3764,15.57,0.67,12,0.10,461.00,10762.00,8500,20240119,-15.53,5370,20230316,33.71,8500,-15.53,20240119,6730,6.69,20240118,8500,-15.53,20240119,5370,33.71,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,110233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,10,2,0.14,264367570,36959,43.47,7160,7210,7100,9280,5000,7140,7153.00,19.91,0,-9143,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3748,15.51,0.66,12,0.07,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5370,33.15,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,100235,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,20,2,0.28,207839880,29046,34.17,7160,7210,7100,9280,5000,7140,7155.54,19.91,0,-9584,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3753,15.53,0.67,12,0.06,461.00,10762.00,8500,20240119,-15.76,5370,20230316,33.33,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5370,33.33,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240315,090234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,60,2,0.84,23019650,3206,3.77,7160,7200,7150,9280,5000,7140,7180.18,19.91,0,52,7253,7196,7133,7076,7013,7225,7105,524,2140,1000,4710,10,1,52420851,3774,15.62,0.67,12,0.01,461.00,10762.00,8500,20240119,-15.29,5370,20230316,34.08,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5370,34.08,20230316,1.65,N,009290,1000,524 억,,10438088,N,N,2693,N,00,N
20240314,160232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,50,2,0.71,605807490,84929,111.51,7100,7190,7070,9210,4970,7090,7133.04,19.94,0,-14492,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3743,15.49,0.66,12,0.16,461.00,10762.00,8500,20240119,-16.00,5370,20230316,32.96,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5370,32.96,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,2688,N,00,N
20240314,150233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,80,2,1.13,545154700,76446,100.37,7100,7190,7070,9210,4970,7090,7131.24,19.94,0,-13426,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3759,15.55,0.67,12,0.15,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,140232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,60,2,0.85,389252930,54622,71.71,7100,7190,7070,9210,4970,7090,7126.30,19.94,0,-11159,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.10,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5370,33.15,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,130232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,40,2,0.56,294663010,41423,54.39,7100,7160,7070,9210,4970,7090,7113.51,19.94,0,-7746,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3738,15.47,0.66,12,0.08,461.00,10762.00,8500,20240119,-16.12,5370,20230316,32.77,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5370,32.77,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,120232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,60,2,0.85,235542400,33138,43.51,7100,7160,7070,9210,4970,7090,7107.92,19.94,0,-5554,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3748,15.51,0.66,12,0.06,461.00,10762.00,8500,20240119,-15.88,5370,20230316,33.15,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5370,33.15,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,110233,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7110,20,2,0.28,158266470,22301,29.28,7100,7140,7070,9210,4970,7090,7096.83,19.94,0,-6997,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3727,15.42,0.66,12,0.04,461.00,10762.00,8500,20240119,-16.35,5370,20230316,32.40,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5370,32.40,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,100234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,0,3,0.00,118165600,16649,21.86,7100,7140,7070,9210,4970,7090,7097.46,19.94,0,-4749,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3717,15.38,0.66,12,0.03,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5370,32.03,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240314,090232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7110,20,2,0.28,853090,120,0.16,7100,7110,7100,9210,4970,7090,7109.08,19.94,0,8,7156,7122,7086,7052,7016,7125,7055,524,2120,1000,4670,10,1,52420851,3727,15.42,0.66,12,0.00,461.00,10762.00,8500,20240119,-16.35,5370,20230316,32.40,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5370,32.40,20230316,1.67,N,009290,1000,524 억,,10452392,N,N,94,N,00,N
20240313,160232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,30,2,0.42,528880110,74699,58.17,7090,7120,7050,9170,4950,7060,7080.12,19.96,0,-13124,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3717,15.38,0.66,12,0.14,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5370,32.03,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,94,N,00,N
20240313,150231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,30,2,0.42,483089760,68246,53.15,7090,7120,7050,9170,4950,7060,7078.65,19.96,0,-14001,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3717,15.38,0.66,12,0.13,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5370,32.03,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,140232,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7060,0,3,0.00,466164520,65857,51.29,7090,7120,7050,9170,4950,7060,7078.44,19.96,0,-14279,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3701,15.31,0.66,12,0.13,461.00,10762.00,8500,20240119,-16.94,5370,20230316,31.47,8500,-16.94,20240119,6730,4.90,20240118,8500,-16.94,20240119,5370,31.47,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,130234,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7070,10,2,0.14,412322910,58242,45.36,7090,7120,7050,9170,4950,7060,7079.48,19.96,0,-11728,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3706,15.34,0.66,12,0.11,461.00,10762.00,8500,20240119,-16.82,5370,20230316,31.66,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5370,31.66,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,120231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7080,20,2,0.28,344059450,48577,37.83,7090,7120,7050,9170,4950,7060,7082.76,19.96,0,-8354,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3711,15.36,0.66,12,0.09,461.00,10762.00,8500,20240119,-16.71,5370,20230316,31.84,8500,-16.71,20240119,6730,5.20,20240118,8500,-16.71,20240119,5370,31.84,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,110231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7110,50,2,0.71,304369290,42981,33.47,7090,7120,7050,9170,4950,7060,7081.48,19.96,0,-7601,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3727,15.42,0.66,12,0.08,461.00,10762.00,8500,20240119,-16.35,5370,20230316,32.40,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5370,32.40,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,100231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,30,2,0.42,108944870,15374,11.97,7090,7120,7070,9170,4950,7060,7086.31,19.96,0,-3026,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3717,15.38,0.66,12,0.03,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5370,32.03,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240313,090231,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7080,20,2,0.28,27972900,3946,3.07,7090,7090,7080,9170,4950,7060,7088.93,19.96,0,548,7233,7146,7103,7016,6973,7125,6995,524,2110,1000,4650,10,1,52420851,3711,15.36,0.66,12,0.01,461.00,10762.00,8500,20240119,-16.71,5370,20230316,31.84,8500,-16.71,20240119,6730,5.20,20240118,8500,-16.71,20240119,5370,31.84,20230316,1.66,N,009290,1000,524 억,,10464456,N,N,586,N,00,N
20240312,160228,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7060,-80,5,-1.12,903306480,127080,140.21,7140,7190,7060,9280,5000,7140,7108.17,20.02,0,-29392,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3701,15.31,0.66,12,0.24,461.00,10762.00,8500,20240119,-16.94,5370,20230316,31.47,8500,-16.94,20240119,6730,4.90,20240118,8500,-16.94,20240119,5370,31.47,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,586,N,00,N
20240312,150229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7070,-70,5,-0.98,842123540,118422,130.66,7140,7190,7060,9280,5000,7140,7111.21,20.02,0,-26829,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3706,15.34,0.66,12,0.23,461.00,10762.00,8500,20240119,-16.82,5370,20230316,31.66,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5370,31.66,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,140227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7060,-80,5,-1.12,715434690,100507,110.89,7140,7190,7060,9280,5000,7140,7118.26,20.02,0,-26118,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3701,15.31,0.66,12,0.19,461.00,10762.00,8500,20240119,-16.94,5370,20230316,31.47,8500,-16.94,20240119,6730,4.90,20240118,8500,-16.94,20240119,5370,31.47,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,130223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7090,-50,5,-0.70,523842000,73441,81.03,7140,7190,7080,9280,5000,7140,7132.83,20.02,0,-21873,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3717,15.38,0.66,12,0.14,461.00,10762.00,8500,20240119,-16.59,5370,20230316,32.03,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5370,32.03,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,120229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-20,5,-0.28,351598330,49207,54.29,7140,7190,7120,9280,5000,7140,7145.29,20.02,0,-16486,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3732,15.44,0.66,12,0.09,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,110229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,30,2,0.42,241742490,33800,37.29,7140,7190,7120,9280,5000,7140,7152.14,20.02,0,-6785,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3759,15.55,0.67,12,0.06,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,100228,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,30,2,0.42,130474860,18264,20.15,7140,7180,7120,9280,5000,7140,7143.83,20.02,0,-4130,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3759,15.55,0.67,12,0.03,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240312,090229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,20,2,0.28,34483520,4833,5.33,7140,7160,7120,9280,5000,7140,7135.01,20.02,0,1778,7380,7260,7190,7070,7000,7225,7035,524,2140,1000,4710,10,1,52420851,3753,15.53,0.67,12,0.01,461.00,10762.00,8500,20240119,-15.76,5370,20230316,33.33,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5370,33.33,20230316,1.66,N,009290,1000,524 억,,10493837,N,N,4187,N,00,N
20240311,160228,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,-110,5,-1.52,648625320,90204,84.94,7270,7310,7120,9420,5080,7250,7190.81,20.10,0,-40521,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3743,15.49,0.66,12,0.17,461.00,10762.00,8500,20240119,-16.00,5370,20230316,32.96,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5370,32.96,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,4187,N,00,N
20240311,150229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,-110,5,-1.52,596949420,82968,78.12,7270,7310,7120,9420,5080,7250,7194.94,20.10,0,-38082,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3743,15.49,0.66,12,0.16,461.00,10762.00,8500,20240119,-16.00,5370,20230316,32.96,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5370,32.96,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,140227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,-110,5,-1.52,513795870,71315,67.15,7270,7310,7130,9420,5080,7250,7204.60,20.10,0,-33371,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3743,15.49,0.66,12,0.14,461.00,10762.00,8500,20240119,-16.00,5370,20230316,32.96,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5370,32.96,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,130228,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,-80,5,-1.10,422053040,58491,55.08,7270,7310,7150,9420,5080,7250,7215.69,20.10,0,-23804,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3759,15.55,0.67,12,0.11,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,120229,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,-90,5,-1.24,357756760,49513,46.62,7270,7310,7160,9420,5080,7250,7225.51,20.10,0,-16182,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3753,15.53,0.67,12,0.09,461.00,10762.00,8500,20240119,-15.76,5370,20230316,33.33,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5370,33.33,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,110228,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7180,-70,5,-0.97,319352470,44160,41.58,7270,7310,7180,9420,5080,7250,7231.71,20.10,0,-12882,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3764,15.57,0.67,12,0.08,461.00,10762.00,8500,20240119,-15.53,5370,20230316,33.71,8500,-15.53,20240119,6730,6.69,20240118,8500,-15.53,20240119,5370,33.71,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,100227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-50,5,-0.69,222580770,30710,28.92,7270,7310,7200,9420,5080,7250,7247.83,20.10,0,-3445,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3774,15.62,0.67,12,0.06,461.00,10762.00,8500,20240119,-15.29,5370,20230316,34.08,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5370,34.08,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240311,090225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7280,30,2,0.41,51041040,7026,6.62,7270,7290,7240,9420,5080,7250,7264.59,20.10,0,-3579,7523,7386,7253,7116,6983,7455,7185,524,2170,1000,4780,10,1,52420851,3816,15.79,0.68,12,0.01,461.00,10762.00,8500,20240119,-14.35,5370,20230316,35.57,8500,-14.35,20240119,6730,8.17,20240118,8500,-14.35,20240119,5370,35.57,20230316,1.66,N,009290,1000,524 억,,10534330,N,N,896,N,00,N
20240308,160227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7250,130,2,1.83,765556440,106139,111.48,7120,7390,7120,9250,4990,7120,7212.74,20.06,0,16385,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3801,15.73,0.67,12,0.20,461.00,10762.00,8500,20240119,-14.71,5370,20230316,35.01,8500,-14.71,20240119,6730,7.73,20240118,8500,-14.71,20240119,5370,35.01,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,896,N,00,N
20240308,150227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7220,100,2,1.40,710694620,98561,103.52,7120,7390,7120,9250,4990,7120,7210.71,20.06,0,12601,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3785,15.66,0.67,12,0.19,461.00,10762.00,8500,20240119,-15.06,5370,20230316,34.45,8500,-15.06,20240119,6730,7.28,20240118,8500,-15.06,20240119,5370,34.45,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,140226,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7230,110,2,1.54,617397580,85670,89.98,7120,7390,7120,9250,4990,7120,7206.70,20.06,0,11328,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3790,15.68,0.67,12,0.16,461.00,10762.00,8500,20240119,-14.94,5370,20230316,34.64,8500,-14.94,20240119,6730,7.43,20240118,8500,-14.94,20240119,5370,34.64,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,130226,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,50,2,0.70,270756210,37743,39.64,7120,7210,7120,9250,4990,7120,7173.68,20.06,0,1134,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3759,15.55,0.67,12,0.07,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,120227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,50,2,0.70,241075930,33612,35.30,7120,7210,7120,9250,4990,7120,7172.32,20.06,0,886,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3759,15.55,0.67,12,0.06,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,110226,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,50,2,0.70,214337140,29888,31.39,7120,7210,7120,9250,4990,7120,7171.34,20.06,0,229,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3759,15.55,0.67,12,0.06,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,100225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,90,2,1.26,154981940,21624,22.71,7120,7210,7120,9250,4990,7120,7167.13,20.06,0,1094,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3780,15.64,0.67,12,0.04,461.00,10762.00,8500,20240119,-15.18,5370,20230316,34.26,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5370,34.26,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240308,090225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,0,3,0.00,16874400,2370,2.49,7120,7120,7120,9250,4990,7120,7120.00,20.06,0,182,7280,7200,7150,7070,7020,7175,7045,524,2130,1000,4690,10,1,52420851,3732,15.44,0.66,12,0.00,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.68,N,009290,1000,524 억,,10513189,N,N,1937,N,00,N
20240307,160226,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-70,5,-0.97,676619020,94731,73.90,7190,7230,7100,9340,5040,7190,7142.54,20.13,0,-37900,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3732,15.44,0.66,12,0.18,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,1937,N,00,N
20240307,150218,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-70,5,-0.97,643160530,90031,70.23,7190,7230,7100,9340,5040,7190,7143.77,20.13,0,-37695,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3732,15.44,0.66,12,0.17,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,140223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7110,-80,5,-1.11,573152460,80185,62.55,7190,7230,7110,9340,5040,7190,7147.88,20.13,0,-35644,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3727,15.42,0.66,12,0.15,461.00,10762.00,8500,20240119,-16.35,5370,20230316,32.40,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5370,32.40,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,130223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-70,5,-0.97,531860630,74386,58.03,7190,7230,7110,9340,5040,7190,7150.01,20.13,0,-34481,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3732,15.44,0.66,12,0.14,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,120224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-70,5,-0.97,473785960,66226,51.66,7190,7230,7110,9340,5040,7190,7154.08,20.13,0,-33037,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3732,15.44,0.66,12,0.13,461.00,10762.00,8500,20240119,-16.24,5370,20230316,32.59,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5370,32.59,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,110226,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,-60,5,-0.83,402724120,56254,43.88,7190,7230,7120,9340,5040,7190,7159.03,20.13,0,-30971,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3738,15.47,0.66,12,0.11,461.00,10762.00,8500,20240119,-16.12,5370,20230316,32.77,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5370,32.77,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,100227,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,-20,5,-0.28,147542210,20531,16.02,7190,7230,7150,9340,5040,7190,7186.31,20.13,0,-7676,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3759,15.55,0.67,12,0.04,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240307,090223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7230,40,2,0.56,28587980,3974,3.10,7190,7230,7190,9340,5040,7190,7193.75,20.13,0,1062,7323,7256,7203,7136,7083,7230,7110,524,2150,1000,4740,10,1,52420851,3790,15.68,0.67,12,0.01,461.00,10762.00,8500,20240119,-14.94,5370,20230316,34.64,8500,-14.94,20240119,6730,7.43,20240118,8500,-14.94,20240119,5370,34.64,20230316,1.69,N,009290,1000,524 억,,10550717,N,N,3925,N,00,N
20240306,160223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,-70,5,-0.96,916050190,127252,183.20,7240,7270,7150,9430,5090,7260,7198.72,20.14,0,-2077,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3769,15.60,0.67,12,0.24,461.00,10762.00,8500,20240119,-15.41,5370,20230316,33.89,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5370,33.89,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3925,N,00,N
20240306,150224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-60,5,-0.83,870624270,120933,174.11,7240,7270,7150,9430,5090,7260,7199.23,20.14,0,-3980,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3774,15.62,0.67,12,0.23,461.00,10762.00,8500,20240119,-15.29,5370,20230316,34.08,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5370,34.08,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,140223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,-90,5,-1.24,780619710,108415,156.08,7240,7270,7150,9430,5090,7260,7200.29,20.14,0,-1113,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3759,15.55,0.67,12,0.21,461.00,10762.00,8500,20240119,-15.65,5370,20230316,33.52,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5370,33.52,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,130224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,-50,5,-0.69,689490120,95722,137.81,7240,7270,7150,9430,5090,7260,7203.05,20.14,0,4354,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3780,15.64,0.67,12,0.18,461.00,10762.00,8500,20240119,-15.18,5370,20230316,34.26,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5370,34.26,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,120225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-60,5,-0.83,430138750,59691,85.94,7240,7270,7160,9430,5090,7260,7206.09,20.14,0,3002,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3774,15.62,0.67,12,0.11,461.00,10762.00,8500,20240119,-15.29,5370,20230316,34.08,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5370,34.08,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,110224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,-50,5,-0.69,388714140,53944,77.66,7240,7270,7160,9430,5090,7260,7205.88,20.14,0,5124,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3780,15.64,0.67,12,0.10,461.00,10762.00,8500,20240119,-15.18,5370,20230316,34.26,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5370,34.26,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,100222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,-50,5,-0.69,317822950,44126,63.53,7240,7270,7160,9430,5090,7260,7202.62,20.14,0,5762,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3780,15.64,0.67,12,0.08,461.00,10762.00,8500,20240119,-15.18,5370,20230316,34.26,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5370,34.26,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240306,090224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7220,-40,5,-0.55,4866190,672,0.97,7240,7260,7220,9430,5090,7260,7241.35,20.14,0,-213,7393,7326,7283,7216,7173,7360,7250,524,2170,1000,4790,10,1,52420851,3785,15.66,0.67,12,0.00,461.00,10762.00,8500,20240119,-15.06,5370,20230316,34.45,8500,-15.06,20240119,6730,7.28,20240118,8500,-15.06,20240119,5370,34.45,20230316,1.72,N,009290,1000,524 억,,10558594,N,N,3657,N,00,N
20240305,160222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7260,0,3,0.00,502767840,69107,67.89,7250,7350,7240,9430,5090,7260,7275.28,20.47,0,-11371,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3806,15.75,0.67,12,0.13,461.00,10762.00,8500,20240119,-14.59,5370,20230316,35.20,8500,-14.59,20240119,6730,7.88,20240118,8500,-14.59,20240119,5370,35.20,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,3657,N,00,N
20240305,150225,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7260,0,3,0.00,451130290,61999,60.91,7250,7350,7240,9430,5090,7260,7276.41,20.47,0,-10279,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3806,15.75,0.67,12,0.12,461.00,10762.00,8500,20240119,-14.59,5370,20230316,35.20,8500,-14.59,20240119,6730,7.88,20240118,8500,-14.59,20240119,5370,35.20,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,140220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7260,0,3,0.00,379436920,52120,51.20,7250,7350,7240,9430,5090,7260,7280.06,20.47,0,-7894,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3806,15.75,0.67,12,0.10,461.00,10762.00,8500,20240119,-14.59,5370,20230316,35.20,8500,-14.59,20240119,6730,7.88,20240118,8500,-14.59,20240119,5370,35.20,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,130222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7290,30,2,0.41,311720860,42813,42.06,7250,7350,7240,9430,5090,7260,7280.99,20.47,0,-9605,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3821,15.81,0.68,12,0.08,461.00,10762.00,8500,20240119,-14.24,5370,20230316,35.75,8500,-14.24,20240119,6730,8.32,20240118,8500,-14.24,20240119,5370,35.75,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,120222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7280,20,2,0.28,281156860,38619,37.94,7250,7350,7240,9430,5090,7260,7280.27,20.47,0,-9417,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3816,15.79,0.68,12,0.07,461.00,10762.00,8500,20240119,-14.35,5370,20230316,35.57,8500,-14.35,20240119,6730,8.17,20240118,8500,-14.35,20240119,5370,35.57,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,110223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7290,30,2,0.41,259149870,35593,34.97,7250,7350,7240,9430,5090,7260,7280.92,20.47,0,-8011,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3821,15.81,0.68,12,0.07,461.00,10762.00,8500,20240119,-14.24,5370,20230316,35.75,8500,-14.24,20240119,6730,8.32,20240118,8500,-14.24,20240119,5370,35.75,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,100221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7290,30,2,0.41,74619130,10277,10.10,7250,7300,7240,9430,5090,7260,7260.79,20.47,0,-1277,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3821,15.81,0.68,12,0.02,461.00,10762.00,8500,20240119,-14.24,5370,20230316,35.75,8500,-14.24,20240119,6730,8.32,20240118,8500,-14.24,20240119,5370,35.75,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240305,090221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7260,0,3,0.00,12511220,1725,1.69,7250,7260,7250,9430,5090,7260,7252.88,20.47,0,-210,7386,7322,7286,7222,7186,7305,7205,524,2170,1000,4790,10,1,52420851,3806,15.75,0.67,12,0.00,461.00,10762.00,8500,20240119,-14.59,5370,20230316,35.20,8500,-14.59,20240119,6730,7.88,20240118,8500,-14.59,20240119,5370,35.20,20230316,1.72,N,009290,1000,524 억,,10728834,N,N,271,N,00,N
20240304,160221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7260,0,3,0.00,740164890,101460,128.77,7290,7350,7250,9430,5090,7260,7295.14,20.53,0,-31186,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3806,15.75,0.67,12,0.19,461.00,10762.00,8500,20240119,-14.59,5370,20230316,35.20,8500,-14.59,20240119,6730,7.88,20240118,8500,-14.59,20240119,5370,35.20,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,271,N,00,N
20240304,150221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7270,10,2,0.14,661337560,90600,114.99,7290,7350,7250,9430,5090,7260,7299.53,20.53,0,-23926,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3811,15.77,0.68,12,0.17,461.00,10762.00,8500,20240119,-14.47,5370,20230316,35.38,8500,-14.47,20240119,6730,8.02,20240118,8500,-14.47,20240119,5370,35.38,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,140211,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7280,20,2,0.28,551015260,75423,95.73,7290,7350,7260,9430,5090,7260,7305.67,20.53,0,-20290,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3816,15.79,0.68,12,0.14,461.00,10762.00,8500,20240119,-14.35,5370,20230316,35.57,8500,-14.35,20240119,6730,8.17,20240118,8500,-14.35,20240119,5370,35.57,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,130220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7280,20,2,0.28,482869480,66052,83.83,7290,7350,7280,9430,5090,7260,7310.44,20.53,0,-18111,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3816,15.79,0.68,12,0.13,461.00,10762.00,8500,20240119,-14.35,5370,20230316,35.57,8500,-14.35,20240119,6730,8.17,20240118,8500,-14.35,20240119,5370,35.57,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,120213,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7310,50,2,0.69,333439150,45585,57.86,7290,7350,7280,9430,5090,7260,7314.67,20.53,0,-2267,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3832,15.86,0.68,12,0.09,461.00,10762.00,8500,20240119,-14.00,5370,20230316,36.13,8500,-14.00,20240119,6730,8.62,20240118,8500,-14.00,20240119,5370,36.13,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,110219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7310,50,2,0.69,295980060,40462,51.35,7290,7350,7280,9430,5090,7260,7315.01,20.53,0,-848,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3832,15.86,0.68,12,0.08,461.00,10762.00,8500,20240119,-14.00,5370,20230316,36.13,8500,-14.00,20240119,6730,8.62,20240118,8500,-14.00,20240119,5370,36.13,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,100219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7330,70,2,0.96,214586870,29337,37.23,7290,7350,7280,9430,5090,7260,7314.55,20.53,0,4252,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3842,15.90,0.68,12,0.06,461.00,10762.00,8500,20240119,-13.76,5370,20230316,36.50,8500,-13.76,20240119,6730,8.92,20240118,8500,-13.76,20240119,5370,36.50,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N
20240304,090220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7340,80,2,1.10,19293740,2646,3.36,7290,7340,7290,9430,5090,7260,7291.66,20.53,0,332,7340,7300,7280,7240,7220,7290,7230,524,2170,1000,4790,10,1,52420851,3848,15.92,0.68,12,0.01,461.00,10762.00,8500,20240119,-13.65,5370,20230316,36.69,8500,-13.65,20240119,6730,9.06,20240118,8500,-13.65,20240119,5370,36.69,20230316,1.72,N,009290,1000,524 억,,10760124,N,N,1029,N,00,N